Shenzhen Sunwin Intelligent historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.010	5.100	4.920	5.030	5.030	44,620,164
2023-10-30	4.830	5.070	4.800	5.040	5.040	53,742,790
2023-10-27	4.930	4.950	4.760	4.880	4.880	42,409,049
2023-10-26	4.900	5.000	4.820	4.970	4.970	43,175,459
2023-10-25	4.800	4.980	4.770	4.940	4.940	50,429,755
2023-10-24	4.630	4.850	4.630	4.780	4.780	32,532,512
2023-10-23	4.650	4.760	4.600	4.650	4.650	30,323,840
2023-10-20	4.780	4.830	4.700	4.710	4.710	34,302,310
2023-10-19	4.820	4.970	4.800	4.820	4.820	38,671,004
2023-10-18	4.960	4.960	4.760	4.870	4.870	45,078,637
2023-10-17	5.170	5.170	4.950	4.980	4.980	69,017,978
2023-10-16	5.000	5.340	4.940	5.160	5.160	112,025,862
2023-10-13	5.000	5.080	4.920	4.970	4.970	49,664,500
2023-10-12	4.980	5.110	4.960	5.020	5.020	50,912,845
2023-10-11	5.030	5.060	4.930	4.990	4.990	67,574,575
2023-10-10	4.800	5.190	4.740	5.140	5.140	109,853,167
2023-10-09	4.800	4.930	4.790	4.850	4.850	61,705,789
2023-09-28	4.790	4.810	4.730	4.770	4.770	43,210,710
2023-09-27	4.860	4.890	4.740	4.750	4.750	78,914,334
2023-09-26	4.740	5.100	4.740	4.950	4.950	98,019,870
2023-09-25	4.790	4.990	4.750	4.810	4.810	105,598,850
2023-09-22	4.720	4.770	4.640	4.760	4.760	70,048,150
2023-09-21	4.600	4.750	4.570	4.710	4.710	86,391,325
2023-09-20	4.290	4.860	4.280	4.750	4.750	130,326,185
2023-09-19	4.340	4.380	4.290	4.290	4.290	15,530,407
2023-09-18	4.340	4.420	4.300	4.380	4.380	16,676,500
2023-09-15	4.440	4.450	4.330	4.340	4.340	16,991,780
2023-09-14	4.470	4.480	4.360	4.410	4.410	21,259,200
2023-09-13	4.510	4.520	4.400	4.470	4.470	30,428,900
2023-09-12	4.650	4.650	4.530	4.550	4.550	29,221,300
2023-09-11	4.540	4.660	4.510	4.650	4.650	41,451,300
2023-09-08	4.590	4.620	4.470	4.540	4.540	35,319,300
2023-09-07	4.620	4.720	4.540	4.570	4.570	46,002,100
2023-09-06	4.570	4.730	4.460	4.690	4.690	66,536,300
2023-09-05	4.480	4.790	4.460	4.620	4.620	75,413,519
2023-09-04	4.400	4.540	4.390	4.520	4.520	43,689,500
2023-09-01	4.440	4.460	4.360	4.400	4.400	27,221,850
2023-08-31	4.460	4.510	4.360	4.410	4.410	49,296,420
2023-08-30	4.230	4.590	4.210	4.480	4.480	98,948,433
2023-08-29	3.920	4.170	3.900	4.150	4.150	38,069,681
2023-08-28	4.250	4.290	3.910	3.930	3.930	31,392,580
2023-08-25	4.260	4.290	3.950	3.970	3.970	41,187,460
2023-08-24	4.320	4.470	4.300	4.350	4.350	38,412,532
2023-08-23	4.250	4.320	4.210	4.240	4.240	21,836,250
2023-08-22	4.200	4.280	4.140	4.280	4.280	23,523,160
2023-08-21	4.150	4.250	4.150	4.180	4.180	16,652,260
2023-08-18	4.280	4.380	4.140	4.140	4.140	23,650,200
2023-08-17	4.180	4.330	4.110	4.300	4.300	25,777,950
2023-08-16	4.140	4.240	4.130	4.180	4.180	14,549,200
2023-08-15	4.330	4.360	4.170	4.230	4.230	20,123,421
2023-08-14	4.240	4.350	4.200	4.350	4.350	16,936,561
2023-08-11	4.320	4.350	4.240	4.250	4.250	17,613,293
2023-08-10	4.340	4.410	4.310	4.340	4.340	12,976,942
2023-08-09	4.370	4.420	4.320	4.330	4.330	16,389,860
2023-08-08	4.470	4.500	4.410	4.410	4.410	20,640,700
2023-08-07	4.460	4.530	4.450	4.470	4.470	18,514,900
2023-08-04	4.420	4.520	4.410	4.480	4.480	23,661,399
2023-08-03	4.500	4.600	4.420	4.430	4.430	26,773,300
2023-08-02	4.460	4.550	4.420	4.530	4.530	29,070,705
2023-08-01	4.490	4.530	4.400	4.480	4.480	21,493,680

← NewerPage 13 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-09	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.